Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00125000 | 2024-04-22 1:23PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 82.03% |
| CAR240503C00125000 | 2024-04-23 9:58AM EDT | 2024-05-03 | 1.64 | 1.50 | 2.15 | -0.11 | -6.29% | 9 | 825 | 109.30% |
| CAR240510C00125000 | 2024-04-16 11:45AM EDT | 2024-05-10 | 3.45 | 1.60 | 3.70 | 0.00 | - | 1 | 47 | 98.05% |
| CAR240517C00125000 | 2024-04-23 10:00AM EDT | 2024-05-17 | 2.30 | 2.20 | 2.35 | +0.10 | +4.55% | 1 | 475 | 78.49% |
| CAR240524C00125000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 2.50 | 0.85 | 3.40 | 0.00 | - | 1 | 1 | 67.65% |
| CAR240531C00125000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 2.60 | 2.50 | 4.60 | 0.00 | - | - | 10 | 75.11% |
| CAR240816C00125000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 7.91 | 7.50 | 8.20 | 0.00 | - | 3 | 107 | 64.27% |
| CAR241115C00125000 | 2024-04-10 12:36PM EDT | 2024-11-15 | 22.05 | 11.90 | 12.90 | 0.00 | - | 3 | 4 | 63.18% |
| CAR250117C00125000 | 2024-04-18 2:36PM EDT | 2025-01-17 | 13.90 | 14.50 | 15.90 | 0.00 | - | 12 | 27 | 63.25% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 2025-12-19 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 70.16% |
| CAR260116C00125000 | 2024-03-11 12:05PM EDT | 2026-01-16 | 33.30 | 37.70 | 39.80 | 0.00 | - | 1 | 7 | 85.63% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 2026-12-18 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 73.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00125000 | 2024-04-01 12:52PM EDT | 2024-04-26 | 6.10 | 20.20 | 24.20 | 0.00 | - | 2 | 8 | 139.45% |
| CAR240503P00125000 | 2024-04-22 12:43PM EDT | 2024-05-03 | 25.00 | 21.90 | 25.20 | 0.00 | - | 4 | 46 | 115.38% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 2024-05-10 | 14.81 | 22.60 | 24.40 | 0.00 | - | - | 1 | 89.43% |
| CAR240517P00125000 | 2024-04-18 11:22AM EDT | 2024-05-17 | 24.07 | 23.20 | 24.40 | 0.00 | - | 1 | 146 | 79.79% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 24.90 | 22.50 | 26.10 | 0.00 | - | 9 | 3 | 75.98% |
| CAR240816P00125000 | 2024-03-20 10:57AM EDT | 2024-08-16 | 22.10 | 28.70 | 29.80 | 0.00 | - | 11 | 98 | 64.17% |
| CAR241115P00125000 | 2024-04-16 12:17PM EDT | 2024-11-15 | 27.80 | 30.20 | 32.70 | 0.00 | - | 3 | 14 | 55.42% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 2025-01-17 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 39.22% |
| CAR251219P00125000 | 2024-02-07 12:31PM EDT | 2025-12-19 | 18.80 | 37.00 | 38.00 | 0.00 | - | - | 4 | 44.84% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 2026-12-18 | 38.20 | 41.70 | 46.00 | 0.00 | - | 3 | 11 | 47.37% |
© 2024 Yahoo. All rights reserved.